SPY270331C00860000
SPY Mar 31 2027 860.00 Call
optionOPRA
EODOct 27, 2026
4.02USD+25.234%(+0.81)2Vol2,001OI
SPY270331C00860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +25.234% | 2 | 2,001 | 0.000% |
| 2026-10-26 | 3.1100 | 3.2100 | 3.1100 | 3.2100 | +10.690% | 2 | 2,001 | +25.234% |
| 2026-10-23 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | -10.494% | 53 | 1,999 | +38.621% |
| 2026-10-22 | 3.3200 | 3.3200 | 3.2400 | 3.2400 | -24.299% | 26 | 2,012 | +24.074% |
| 2026-10-20 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +15.364% | 1 | 2,013 | -6.075% |
| 2026-10-19 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +10.746% | 4 | 2,009 | +8.356% |
| 2026-10-16 | 3.7000 | 3.7000 | 3.3500 | 3.3500 | -19.082% | 77 | 2,008 | +20.000% |
| 2026-10-15 | 4.1800 | 4.1800 | 4.1400 | 4.1400 | +4.545% | 2 | 2,008 | -2.899% |
| 2026-10-14 | 4.2900 | 4.2900 | 3.8400 | 3.9600 | -25.704% | 509 | 1,677 | +1.515% |
| 2026-10-13 | 5.4100 | 5.4100 | 5.1300 | 5.3300 | -3.791% | 596 | 1,165 | -24.578% |
| 2026-10-12 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -8.430% | 1 | 1,165 | -27.437% |
| 2026-10-09 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +7.080% | 25 | 1,144 | -33.554% |
| 2026-10-07 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | -16.789% | 2 | 1,144 | -28.850% |
| 2026-10-06 | 6.7100 | 7.4400 | 6.7100 | 6.7900 | +15.280% | 57 | 1,095 | -40.795% |
| 2026-10-05 | 5.9900 | 6.3400 | 5.8900 | 5.8900 | +12.405% | 225 | 963 | -31.749% |
| 2026-10-02 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +19.908% | 1 | 963 | -23.282% |
| 2026-10-01 | 4.4700 | 4.6100 | 3.8800 | 4.3700 | -10.634% | 231 | 881 | -8.009% |
| 2026-09-28 | 4.7800 | 5.1000 | 4.7800 | 4.8900 | -18.771% | 12 | 879 | -17.791% |
| 2026-09-25 | 5.5800 | 6.0200 | 5.5800 | 6.0200 | +21.862% | 53 | 876 | -33.223% |
| 2026-09-24 | 5.1200 | 5.1200 | 4.9400 | 4.9400 | -10.669% | 6 | 870 | -18.623% |
| 2026-09-23 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -19.270% | 3 | 867 | -27.306% |
| 2026-09-22 | 6.9100 | 6.9100 | 6.8500 | 6.8500 | -4.993% | 2 | 866 | -41.314% |
| 2026-09-21 | 6.0400 | 7.2100 | 6.0400 | 7.2100 | +69.647% | 154 | 813 | -44.244% |
| 2026-09-18 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.593% | 1 | 812 | -5.412% |
| 2026-09-17 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +25.691% | 1 | 811 | -11.648% |
| 2026-09-16 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -24.268% | 2 | 811 | +11.050% |
| 2026-09-14 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -11.317% | 1 | 811 | -15.900% |
| 2026-09-11 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -0.554% | 1 | 812 | -25.417% |
| 2026-09-09 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -13.280% | 1 | 811 | -25.830% |
| 2026-09-08 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +12.816% | 1 | 810 | -35.680% |
| 2026-09-01 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -16.942% | 220 | 592 | -27.437% |
| 2026-08-31 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -23.421% | 16 | 582 | -39.730% |
| 2026-08-27 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | +19.479% | 1 | 582 | -53.846% |
| 2026-08-24 | 7.1300 | 7.3200 | 7.1300 | 7.2900 | -6.777% | 224 | 546 | -44.856% |
| 2026-08-21 | 7.6500 | 7.8200 | 7.6500 | 7.8200 | -11.136% | 13 | 537 | -48.593% |
| 2026-08-18 | 9.2100 | 9.2100 | 8.8000 | 8.8000 | -17.526% | 93 | 444 | -54.318% |
| 2026-08-17 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -5.742% | 2 | 444 | -62.324% |
| 2026-08-14 | 12.3200 | 12.3900 | 11.3200 | 11.3200 | -7.667% | 325 | 571 | -64.488% |
| 2026-08-13 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +12.580% | 2 | 571 | -67.210% |
| 2026-08-12 | 10.9700 | 10.9700 | 10.8900 | 10.8900 | -2.855% | 2 | 569 | -63.085% |
| 2026-08-10 | 11.2200 | 11.2200 | 11.2100 | 11.2100 | +4.864% | 8 | 561 | -64.139% |
| 2026-08-06 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -1.019% | 4 | 557 | -62.395% |
| 2026-08-04 | 9.8200 | 10.8000 | 9.7400 | 10.8000 | +37.580% | 12 | 555 | -62.778% |
| 2026-08-03 | 6.0000 | 7.8500 | 6.0000 | 7.8500 | +67.377% | 12 | 547 | -48.790% |
| 2026-07-28 | 4.7800 | 4.8000 | 4.6900 | 4.6900 | -43.494% | 317 | 239 | -14.286% |
| 2026-07-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.572% | 1 | 238 | -51.566% |
| 2026-06-12 | 8.9500 | 8.9800 | 8.9500 | 8.9800 | +1.012% | 2 | 237 | -55.234% |
| 2026-06-11 | 7.5700 | 8.8900 | 7.5700 | 8.8900 | +7.238% | 201 | 37 | -54.781% |
| 2026-06-10 | 8.2600 | 8.2900 | 8.2600 | 8.2900 | -0.600% | 3 | 34 | -51.508% |
| 2026-06-09 | 9.6200 | 9.6200 | 8.3400 | 8.3400 | -5.227% | 3 | 32 | -51.799% |
| 2026-06-08 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -28.105% | 1 | 31 | -54.318% |
| 2026-05-27 | 12.2300 | 12.2400 | 12.2300 | 12.2400 | +1.830% | 22 | 33 | -67.157% |
| 2026-05-26 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +19.128% | 20 | 13 | -66.556% |
| 2026-05-20 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +9.081% | 1 | 13 | -60.159% |
| 2026-05-08 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +13.219% | 1 | 12 | -56.541% |
| 2026-05-06 | 7.5100 | 8.1700 | 7.5100 | 8.1700 | +39.897% | 2 | 14 | -50.796% |
| 2026-05-04 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -6.560% | 1 | 14 | -31.164% |
| 2026-05-01 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.424% | 1 | 13 | -35.680% |
| 2026-04-24 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +9.034% | 1 | 13 | -22.543% |
| 2026-04-17 | 4.3900 | 5.0100 | 4.3900 | 4.7600 | +39.181% | 14 | 13 | -15.546% |
| 2026-04-15 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 0.000% | 1 | 1 | +17.544% |